[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMX":3,"homepage-market-summary":30,"stock-historical-SMX":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SMX","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"SMX (Security Matters) Public Limited Company Ordinary Shares","Nasdaq",null,"Common Stock","SMX (Security Matters) PLC provides one solution to solve both authentication and track and trace challenges in order to uphold supply chain integrity and provide quality assurance and brand accountability to producers of goods. Its technology works as a track and trace system using a marker, a reader, and an algorithm to identify embedded sub-molecular particles in order to track and trace different components along a production process (or any other marked good along a supply chain) to the end producer.","26",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.79,3.89,3.98,3.73,3.9,-0.11,-2.82,120517.397393,1340,3.8438,5496.47754,2.3341,414117.4623271514,0,1212,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},7914.96191,290965,106202209.044115,-99.95,"2025-04-28",[185,186,196,204,213,224,235,246,256,267,277,288,298,308,319,329,339,350,359,370,381,392,403,413,424,435,445,456,466,476,483,491,499,508,519,528,537,546,554,562,572,581,591,598,608,619,627,635,645,653,664,672,682,690,701,710,719,730,740,746,753,761,768,775,782,788,796,803,811,817,825,833,840,847,854,863,870,876,883,892,899,907,916,924,933,940,947,954,959,967,975,983,992,1001,1010,1019,1027,1036,1045,1054,1062,1070,1078,1087,1095,1103,1110,1118,1127,1135,1144,1151,1159,1166,1174,1182,1191,1200,1209,1217,1226,1233,1242,1250,1259,1268,1276,1285,1294,1303,1311,1319,1326,1333,1341,1350,1357,1363,1372,1379,1386,1394,1402,1411,1419,1428,1437,1445,1454,1463,1471,1479,1488,1496,1504,1512,1521,1529,1538,1547,1555,1563,1572,1581,1590,1598,1607,1614,1623,1632,1641,1650,1659,1667,1676,1683,1692,1701,1708,1717,1725,1733,1742,1751,1760,1769,1778,1786,1795,1804,1813,1821,1830,1839,1848,1857,1865,1873,1882,1891,1900,1909,1918,1926,1934,1943,1952,1960,1969,1978,1987,1995,2003,2012,2021,2030,2039,2047,2055,2064,2072,2081,2089,2097,2106,2115,2123,2132,2140,2147,2154,2162,2171,2180,2188,2197,2206,2215,2223,2231,2240,2249,2258,2267,2274,2282,2289,2296,2303,2309,2317,2323,2329,2335,2340,2348,2354,2361,2367,2372,2379,2386,2392,2399,2404,2410,2414,2419,2424,2430,2436,2439,2445,2450,2455,2460,2466,2472,2479,2487,2496,2505,2514,2522,2531,2539,2547,2556,2564,2571,2579,2587,2595,2603,2611,2618,2626,2634,2642,2650,2659,2667,2674,2683,2691,2699,2705,2713,2720,2728,2736,2743,2749,2756,2765,2773,2782,2790,2798,2807,2815,2822,2831,2838,2847,2855,2863,2869,2877,2885,2894,2902,2910,2918,2927,2935,2939,2946,2954,2959,2964,2970,2976,2980,2986,2990,2995,2999,3004,3009,3015,3018,3021,3025,3030,3038,3043,3051,3056,3062,3068,3076,3083,3091,3097],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",3.86,4.1002,3.7801,0.11,2.9,113373.063309,1599,3.941,{"date":197,"open":198,"high":199,"low":200,"close":15,"change":20,"percent_change":21,"volume":201,"transactions":202,"vwap":203},"2026-10-06",3.84,4.2,3.6606,260869.854179,3354,3.8922,{"date":205,"open":206,"high":199,"low":207,"close":19,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",3.64,3.5,0.08,2.09,555264.414753,6927,3.8833,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",5.25,5.4499,3.62,3.82,-2.34,-37.99,2403606.995589,49267,5.2497,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",6.47,6.73,6.15,6.16,-0.45,-6.81,129871.680572,3171,6.8027,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",6.88,7.205,6.49,6.61,-0.69,-9.45,62770.71429,1358,6.8504,{"date":247,"open":248,"high":249,"low":226,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",6.7,7.6,7.3,0.48,7.04,62417.314468,1530,7.0856,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",7.66,7.92,6.186,6.82,-1.19,-14.86,100109.369181,3074,7.1995,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":96,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",8.62,8.9818,8,8.01,-8.46,53658.345377,1581,8.5095,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",9.4,9.5883,7.615,8.75,-0.89,-9.23,76411.195158,2530,8.5784,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":151,"volume":295,"transactions":296,"vwap":297},"2026-09-23",9.51,9.94,9.35,9.64,0.07,70169.220877,1886,9.6856,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",10.93,9.48,9.57,-1.41,-12.84,121615.369909,3674,10.0228,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",16.76,17.9433,10.33,10.98,-6.03,-35.45,245785.814323,7833,12.42,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":191,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",16.78,19.008,16.625,17.01,0.65,52452.711191,1404,17.7211,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",15.9,17.2667,16.9,1.11,7.03,15386.035174,701,16.6644,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",16.52,16.98,15.74,15.79,-0.63,-3.84,11134.207528,493,16.3067,{"date":351,"open":341,"high":333,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",16.14,16.42,-0.27,-1.62,8708.361351,580,16.4719,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",17.05,17.81,16.65,16.69,-0.43,-2.51,15221.463396,491,17.0508,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",18.0252,18.5,17.0601,17.12,-0.5,-2.84,14110.348841,593,17.7273,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",17.8547,18.23,17.0428,17.62,-0.3,-1.67,15586.995365,869,17.7186,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",17.37,18.69,17.32,17.92,0.38,2.17,12009.204393,484,18.039,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",19.4,17.17,17.54,-1.94,-9.96,25928.659616,1245,18.052,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",17.63,20,17.21,19.48,2.41,14.12,84022.912463,2717,18.8783,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",16.4,17.7499,16.07,17.07,0.9577,5.94,18099.218525,856,16.9947,{"date":436,"open":437,"high":438,"low":331,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",16.7,16.93,16.1123,-0.6377,-3.81,11728.123934,458,16.2496,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",16.26,17.49,16.24,16.75,0.74,4.62,12131.431941,697,16.7965,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-31",16.55,16.82,16.01,-0.6,-3.61,6027.386719,407,16.4207,{"date":467,"open":341,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",17.52,16.5,16.61,-0.09,-0.54,17760.991118,579,16.9639,{"date":477,"open":450,"high":448,"low":478,"close":437,"change":158,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",16.48,-2.45,16829.268579,773,16.7754,{"date":484,"open":485,"high":486,"low":485,"close":375,"change":487,"percent_change":88,"volume":488,"transactions":489,"vwap":490},"2026-08-26",16.15,17.5,0.62,8427.624735,498,16.9659,{"date":492,"open":406,"high":493,"low":460,"close":469,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",18.41,-0.76,-4.4,17844.372824,908,17.2467,{"date":500,"open":501,"high":448,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",16.3,17.26,0.53,3.17,15169.738399,663,16.9419,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",16.0558,16.96,15.8482,16.73,1.32,8.57,21664.60334,874,16.413,{"date":520,"open":521,"high":522,"low":523,"close":72,"change":524,"percent_change":89,"volume":525,"transactions":526,"vwap":527},"2026-08-20",15.5,16,15.4,0.17,9596.834116,422,15.6478,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":28,"percent_change":28,"volume":534,"transactions":535,"vwap":536},"2026-08-19",15.6,15.71,15.21,15.24,9860.421244,499,15.4111,{"date":538,"open":539,"high":540,"low":541,"close":533,"change":325,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",14.66,15.956,14.5,4.46,11874.003439,512,15.1597,{"date":547,"open":364,"high":364,"low":548,"close":549,"change":388,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",14.44,14.59,-10.27,28445.758171,886,15.4318,{"date":555,"open":429,"high":429,"low":556,"close":447,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",16.05,0.01,0.06,15469.732337,727,16.4754,{"date":563,"open":353,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",17.08,16.1296,16.25,0.09,0.56,12443.497196,654,16.5793,{"date":573,"open":574,"high":469,"low":575,"close":576,"change":487,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",15.85,15.55,16.16,3.99,11087.274257,444,16.1135,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",15.97,15.975,15.54,-0.26,-1.65,7609.425905,392,15.7819,{"date":592,"open":593,"high":501,"low":593,"close":594,"change":146,"percent_change":262,"volume":595,"transactions":596,"vwap":597},"2026-08-10",15.69,15.8,9255.49893,510,16.0292,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",16.85,15.62,15.99,-0.8,-4.76,16680.354498,669,16.3577,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",16.94,17.8,16.08,16.79,-0.16,-0.94,20896.935786,722,16.6317,{"date":620,"open":478,"high":621,"low":530,"close":622,"change":294,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",17,16.95,0.41,31071.820891,1232,16.3601,{"date":628,"open":622,"high":486,"low":428,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",16.88,0.35,2.12,19399.35465,702,16.9277,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",15.01,17.19,16.53,0.6,3.77,20007.360673,636,16.0962,{"date":646,"open":323,"high":647,"low":530,"close":648,"change":649,"percent_change":95,"volume":650,"transactions":651,"vwap":652},"2026-07-31",17.25,15.93,-0.46,29223.755844,1235,16.115,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",15.05,17.35,14.994,16.39,1.35,8.98,29261.778897,1057,16.2523,{"date":665,"open":523,"high":501,"low":666,"close":667,"change":345,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",14.54,15.04,-4.02,33880.062925,1949,15.3738,{"date":673,"open":674,"high":478,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",16.02,15.47,15.67,-0.58,-3.57,43373.772823,1802,15.9282,{"date":683,"open":486,"high":684,"low":575,"close":566,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",18.39,-1.075,-6.2,34358.752908,947,16.549,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",18,18.49,16.58,17.325,-0.225,-1.28,26052.133984,831,17.3763,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":230,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",18.25,17.11,17.55,-2.5,17125.683975,728,17.5749,{"date":711,"open":712,"high":416,"low":713,"close":692,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",19,17.93,-2.3,-11.33,72479.524673,1543,18.9571,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",18.17,22,18.07,20.3,2.64,14.95,82919.213675,2176,19.6214,{"date":731,"open":622,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",18.9454,16.77,17.66,1.14,6.9,30986.683508,1126,17.5861,{"date":741,"open":742,"high":621,"low":743,"close":341,"change":241,"percent_change":744,"volume":745,"transactions":9,"vwap":341},"2026-07-17",16.31,15.462,-4.01,19400,{"date":747,"open":748,"high":749,"low":341,"close":417,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":417},"2026-07-16",19.42,20.15,-2.21,-11.38,67400,{"date":754,"open":755,"high":756,"low":757,"close":748,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":748},"2026-07-15",17.7,22.685,17.585,1.92,10.97,187400,{"date":762,"open":763,"high":486,"low":764,"close":486,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":486},"2026-07-14",16.295,16.059999,1.29,7.96,29400,{"date":769,"open":770,"high":621,"low":771,"close":772,"change":568,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-13",15.78,15.57,16.21,3.58,53900,{"date":776,"open":764,"high":777,"low":667,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",16.49,15.65,-1.07,-6.4,31800,{"date":783,"open":532,"high":647,"low":532,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",16.72,1.17,7.52,46100,{"date":789,"open":790,"high":791,"low":792,"close":575,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":575},"2026-07-08",16.37,16.38,14.445,0.14,0.91,36200,{"date":797,"open":511,"high":798,"low":799,"close":72,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":72},"2026-07-07",17.827,15,-1.545,-9.11,41400,{"date":804,"open":655,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",18.094999,14.515,16.955,1.905,12.66,88300,{"date":812,"open":813,"high":521,"low":814,"close":655,"change":793,"percent_change":815,"volume":816,"transactions":9,"vwap":655},"2026-07-02",14.91,14.3,0.94,29000,{"date":818,"open":819,"high":820,"low":821,"close":813,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":813},"2026-07-01",13.2,15.15,13,1.51,11.27,59600,{"date":826,"open":827,"high":828,"low":829,"close":827,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":827},"2026-06-30",13.4,14.34,12.726,-0.21,-1.54,44100,{"date":834,"open":835,"high":541,"low":836,"close":837,"change":283,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-29",14.21,13.12,13.61,-6.14,34500,{"date":841,"open":842,"high":843,"low":844,"close":541,"change":96,"percent_change":845,"volume":846,"transactions":9,"vwap":541},"2026-06-26",14.61,15.25,14.2,-4.86,20100,{"date":848,"open":849,"high":343,"low":850,"close":533,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":533},"2026-06-25",14.35,13.69,0.45,3.04,46900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",14.575,15.19,14.15,14.79,0.2,1.37,34200,{"date":864,"open":865,"high":656,"low":866,"close":549,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":549},"2026-06-23",15.2,13.9,-1.21,-7.66,89700,{"date":871,"open":872,"high":522,"low":827,"close":594,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":594},"2026-06-22",14.18,1.9,13.67,83500,{"date":877,"open":878,"high":879,"low":821,"close":866,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":866},"2026-06-18",14.77,14.87,-0.33,-2.32,55000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",14.57,15.725,13.62,14.23,-0.64,-4.3,66900,{"date":893,"open":894,"high":895,"low":896,"close":879,"change":117,"percent_change":897,"volume":898,"transactions":9,"vwap":879},"2026-06-16",14.83,15.61,13.05,2.13,87000,{"date":900,"open":901,"high":657,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",13.82,13.528,14.56,1.43,10.89,58800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-12",13.91,14.06,13.042,13.13,-0.78,-5.61,27700,{"date":917,"open":918,"high":919,"low":920,"close":909,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":909},"2026-06-11",13.01,14.25,12.51,1.04,8.08,67600,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-10",13.46,14.38,12.8,12.87,-0.22,-1.68,57300,{"date":934,"open":655,"high":655,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-09",13.07,13.09,-1.74,-11.73,64600,{"date":941,"open":942,"high":344,"low":943,"close":894,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":894},"2026-06-08",13.44,12.703,1.78,13.64,112300,{"date":948,"open":949,"high":949,"low":950,"close":896,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":896},"2026-06-05",15.1,12.98,-1.99,-13.23,82600,{"date":955,"open":72,"high":583,"low":637,"close":667,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":667},"2026-06-04",-0.91,-5.71,47900,{"date":960,"open":961,"high":712,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-03",18.47,15.393,15.95,-2.99,-15.79,117700,{"date":968,"open":969,"high":416,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",16.54,16.0020008,18.94,1.6,9.23,192800,{"date":976,"open":522,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",17.45,14.694,17.34,1.3217,8.25,108000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-29",15.74371,18.74142,14.91991,16.018307,0.5721,3.7,203904,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-28",17.3913,17.62014,15.24028,15.44622,-2.8375,-15.52,107720,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-27",20.1373,20.18078,18.077803,18.28375,-1.968,-9.72,68390,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-26",18.7643,21.15789,17.80091,20.25172,2.4943,14.05,130226,{"date":1020,"open":1006,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-22",21.73913,17.55149,17.75744,0.4577,2.65,169862,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-21",16.65904,18.39817,16.17849,17.29977,0.2975,1.75,68653,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",17.84897,19.19909,16.20137,17.0022888,-1.373,-7.47,125594,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-19",15.30892,19.4508,13.98169,18.37529,3.1121,20.39,172440,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-18",18.97025,14.96568,15.26316,-3.4783,-18.56,125550,{"date":1063,"open":1064,"high":1065,"low":1066,"close":986,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":986},"2026-05-15",21.18993,21.76201,18.30664,-3.341,-15.13,107021,{"date":1071,"open":1072,"high":1073,"low":995,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-14",19.67963,27.0022888,22.08238,2.4485,12.47,326483,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",19.95423,22.86041,18.99314,19.63387,-1.3043,-6.23,214917,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-12",32.88329,19.016018,20.93822,-12.2197,-36.85,271027,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-11",52.63158,32.036613,33.15789,30.6178,1205.4,175499,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1105,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1105},"2026-05-08",2.54005,2.79176,-0.2975,-10.48,1655749,{"date":1111,"open":1112,"high":1113,"low":1105,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-07",3.66133,4.23341,2.83753,-0.6636,-18.95,9173242,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-06",3.020595,4.46224,2.70938,3.50114,0.8467,31.9,14007773,{"date":1128,"open":1129,"high":1130,"low":26,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-05",3.31808,3.3524,2.65446,-0.9382,-26.11,2766691,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-04",3.70709,3.78718,3.54691,3.59268,-0.0458,-1.26,723759,{"date":1145,"open":1146,"high":1146,"low":1140,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-01",4.073227,3.63844,-0.4348,-10.67,1658371,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1146,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1146},"2026-04-30",4.0045772,4.36842,3.72998,0.1373,3.49,1244095,{"date":1160,"open":1112,"high":1161,"low":1162,"close":1163,"change":1156,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-29",4.18764,3.43249,3.93593,3.61,1324634,{"date":1167,"open":1168,"high":1169,"low":1129,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-28",3.45538,4.27918,3.79863,0.2288,6.41,2720150,{"date":1175,"open":1176,"high":1177,"low":1139,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-27",4.80549,5.05492,3.56979,-1.1899,-25,4421216,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-24",7.73455,7.8032,3.77574,4.75973,-3.2952,-40.91,3532358,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-23",8.3524,8.9016,7.98627,8.05492,-0.3661,-4.35,471173,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-22",9.7254,10.32037,8.2151,8.42105,-1.5332,-15.4,799404,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1084,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-21",10.86957,11.35011,9.93135,9.95423,-11.58,453956,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-20",11.12128,11.89931,10.83524,11.25858,-0.0915,-0.81,354538,{"date":1227,"open":1228,"high":1229,"low":1212,"close":1212,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1212},"2026-04-17",12.54005,12.56522,-1.2586,-9.98,349731,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-16",11.71625,13.18078,11.14417,12.6087,0.5034,4.16,457932,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":989,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-15",11.21282,12.44851,10.43478,12.10526,4.96,546512,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-14",13.24943,13.36384,11.44165,11.53318,-2.2883,-16.56,807969,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-13",14.14188,14.41648,13.72998,13.82151,-0.7552,-5.18,464837,{"date":1269,"open":1261,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-10",17.73455,12.72311,14.57666,0.2517,1.76,1192442,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-09",13.89016,14.98856,13.56979,14.32494,0.0458,0.32,498923,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-08",17.96339,18.627,13.91304,14.27918,-4.3707,-23.44,1315894,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-07",25.44622,26.59039,18.42105,18.64989,-11.0984,-37.31,1386994,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-06",18.4897,45.034325,29.74828,10.389,53.66,9633272,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-02",18.12357,20.52632,19.35927,0.0915,0.47,63278,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1223,"percent_change":38,"volume":1325,"transactions":9,"vwap":1324},"2026-04-01",19.47368,19.74828,18.35469,19.26773,57771,{"date":1327,"open":1328,"high":1329,"low":1032,"close":1315,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1315},"2026-03-31",17.59725,19.54233,1.8993,10.88,128216,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":314,"volume":1340,"transactions":9,"vwap":1338},"2026-03-30",18.32952,19.27689,16.81922,17.45995,-1.1213,112309,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-27",18.089245,20.022882,17.91762,18.58124,0.0687,0.37,114101,{"date":1351,"open":1066,"high":1352,"low":1353,"close":1354,"change":1206,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-26",20.045767,17.98627,18.51259,-7.65,95572,{"date":1358,"open":1359,"high":1360,"low":1082,"close":1352,"change":1361,"percent_change":956,"volume":1362,"transactions":9,"vwap":1352},"2026-03-25",20.48055,21.57895,-0.1831,136475,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-24",20.98398,24.82837,20.16018,20.22883,-0.6179,-2.96,239782,{"date":1373,"open":1005,"high":1374,"low":1005,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-23",22.85812,20.84668,3.2265,18.31,379054,{"date":1380,"open":416,"high":1381,"low":1382,"close":995,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":995},"2026-03-20",20.77803,17.55835,-2.9977,-14.54,199622,{"date":1387,"open":1066,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-19",22.79176,18.14645,20.61785,0.984,5.01,408551,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1083,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1083},"2026-03-18",24.57666,24.9016,19.25401,-5.1487,-20.78,395223,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-17",25.99542,40.4119,22.8833,24.78261,-2.1739,-8.06,852368,{"date":1412,"open":1098,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-16",33.53547,26.72769,26.95652,-6.2471,-18.81,198879,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-13",41.53318,42.74599,31.31579,33.20366,-9.9542,-23.06,197305,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-12",48.39817,49.48513,42.58581,43.15789,-7.7574,-15.24,104443,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1067,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-11",56.38444,64.34782,49.40503,50.91533,-6.16,108638,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-10",63.86728,68.42105,54.21053,54.25629,-12.6545,-18.91,62404,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-09",72.71167,73.68421,65.21739,66.91075,-6.7735,-9.19,44268,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1457,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1457},"2026-03-06",76.17849,77.0022888,72.4714,-2.4943,-3.27,38237,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1465,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1465},"2026-03-05",77.62014,80.33868,74.37071,-3.2037,-4.04,24996,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-04",76.43021,82.40275,74.0045776,79.38215,4.9886,6.71,30153,{"date":1489,"open":1490,"high":1491,"low":1483,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-03",78.28375,78.4897,74.39359,-5.5606,-6.95,24035,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-02",75.080093,80.84668,79.95423,1.9222,2.46,24647,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1487,"transactions":9,"vwap":1509},"2026-02-27",80.5492,85.53776,76.29291,78.032036,-4.9886,-6.01,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-26",89.70251,91.76202,82.70023,83.020592,-9.5652,-10.33,50561,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-25",76.77345,107.36842,92.58582,17.2769,22.94,263773,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-24",79.79405,85.72083,73.22655,75.30892,-3.5927,-4.55,79359,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-23",86.65904,87.27689,76.60183,78.9016,-5.5149,-6.53,54581,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-20",96.13272,78.20595,84.41647,-11.4874,-11.98,82069,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-19",104.5881,94.19679,95.90389,-10.778,-10.1,73460,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-18",116.81922,120.61785,106.10984,106.68192,-6.8993,-6.07,76344,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-17",142.15103,144.11899,109.83981,113.58124,-9.8091,-7.95,97495,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-13",145.93709,154.46225,120.69817,123.39032,-33.9884,-21.6,118478,{"date":1591,"open":1592,"high":1593,"low":1583,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-12",166.85736,184.9733,157.37874,-30.2867,-16.14,191695,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-11",185.19765,199.89232,159.84654,187.66545,7.4034,4.11,214098,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":895,"volume":1613,"transactions":9,"vwap":1611},"2026-02-10",154.68658,209.76353,180.26204,24.3416,635670,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-09",168.14735,168.51752,131.24243,155.92049,-21.6494,-12.19,464737,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-06",96.4688,229.95468,94.7862,177.56989,83.9054,89.58,3519411,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-05",108.80782,109.59303,92.99143,93.66447,-19.6303,-17.33,44717,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-04",109.36869,125.80204,96.80531,113.29475,2.2435,2.02,89701,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-03",136.96326,137.075424,107.79827,111.051285,-25.2389,-18.52,83166,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-02",161.97783,135.39284,136.29021,-17.7233,-11.51,68519,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-30",190.69412,191.50177,151.54575,154.01355,-36.6806,-19.24,81116,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1669,"change":1681,"percent_change":859,"volume":1682,"transactions":9,"vwap":1669},"2026-01-29",164.55782,216.26958,141.45018,24.5659,150714,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-28",179.589,185.64635,164.66998,166.12823,-18.2842,-9.91,46936,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-27",188.45067,189.79674,170.61516,184.41245,-6.2817,-3.29,51314,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1669,"change":1706,"percent_change":914,"volume":1707,"transactions":9,"vwap":1669},"2026-01-26",202.13577,203.36967,187.55328,-11.3295,43665,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-23",229.057297,231.74945,201.91142,202.023605,-22.5468,-10.04,62671,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":241,"volume":1724,"transactions":9,"vwap":1722},"2026-01-22",224.34602,237.23471,213.24091,224.57037,-1.5704,39056,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":284,"volume":1732,"transactions":9,"vwap":1730},"2026-01-21",248.014542,248.68758,205.85992,226.14079,-22.9955,62519,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-20",262.48486,269.21524,243.63979,249.13626,-21.9859,-8.11,58713,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-16",265.6257,294.56635,247.45367,271.12219,3.253,1.21,107521,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-15",276.0578,280.43253,257.99792,267.86917,-5.2721,-1.93,50172,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-14",262.93356,283.23688,232.759,273.1413,4.1504,1.54,103447,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-13",291.42551,297.07901,267.53265,268.99091,-28.3798,-9.54,84940,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-12",265.28918,323.058289,297.37067,38.1388,14.71,196295,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-09",291.64984,309.48535,254.071884,259.23184,-56.6474,-17.93,174329,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-08",371.96573,408.87064,277.74039,315.87921,-65.0604,-17.08,510141,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-07",203.59402,454.97375,203.48186,380.93958,164.67,76.14,1480427,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1679,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1679},"2026-01-06",186.76807,244.87369,172.63428,20.5277,10.49,171191,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-05",227.31862,230.2912,178.46727,195.74191,-35.8954,-15.5,172225,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-02",220.41998,260.80225,191.81586,231.63728,48.2344,26.3,700775,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-31",490.53259,504.77856,166.35258,183.40288,-393.7273,-68.22,333217,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-30",723.40375,734.39673,530.46619,577.13019,-375.7796,-39.43,77924,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-29",1260.039429,729.12457,952.90979,-352.8962,-27.03,55013,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-26",1581.1908,1278.88452,1305.80603,-238.8164,-15.46,16608,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-24",1713.7793,1727.46448,1458.24915,1544.62244,-122.7173,-7.36,10787,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-23",1886.8623,1951.13745,1581.63953,1667.33972,-207.8566,-11.08,15137,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-22",2104.029297,2153.72192,1826.62537,1875.19629,-99.3852,-5.03,15708,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-19",1850.85474,2221.025635,1800.37695,1974.58154,223.1121,12.74,29535,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-18",1532.059082,2062.97388,1416.072144,1751.46948,335.9582,23.73,34063,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-17",1351.68481,1663.8623,1415.51123,114.3042,8.78,25336,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-16",1435.92676,1235.13708,1301.20703,-302.8671,-18.88,20032,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-15",1905.81958,1906.94128,1378.66248,1604.074097,-434.2218,-21.3,27823,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-12",2591.19678,2635.84155,1969.19727,2038.2959,-351.7747,-14.72,36239,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-11",1833.58008,3051.10596,2390.070557,748.9794,45.64,99569,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-10",1523.42175,1834.7019,1487.63855,1641.091187,3.3651,0.21,25015,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-09",1329.36243,1862.072021,1121.7301,1637.72607,114.1921,7.5,64650,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-08",2467.8064,2760.80225,1076.97314,1523.53394,-2200.3857,-59.09,117791,{"date":1988,"open":1989,"high":25,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-05",2983.91431,2523.89282,3723.91968,2142.2802,135.45,348274,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1886,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1886},"2025-12-04",702.20306,1879.45886,663.60437,925.5396,141.07,583991,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-03",652.7348,784.76239,605.73431,656.099976,89.6262,15.82,257406,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-02",387.44559,741.80017,381.50043,566.47375,129.1112,29.52,564681,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-01",572.41888,593.84393,373.87265,437.36258,-247.3415,-36.12,297166,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-28",375.7796,716.56122,335.29636,684.7041,489.5231,250.8,2009726,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2042},"2025-11-26",66.63077,195.18105,66.29425,128.8868,194.42,2034955,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2043,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2043},"2025-11-25",59.003006,66.74294,53.73087,9.086,15.88,23892,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-24",49.24395,60.12474,46.88832,57.20824,4.8234,9.21,30810,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2061,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-21",49.35613,53.28218,43.74747,52.3848,10.14,578900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-20",51.48742,67.19164,45.093552,47.56136,-9.6469,-16.86,22759,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2060,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2060},"2025-11-19",53.39436,58.66649,34.99798,-2.0191,-3.41,53712,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-18",86.14887,57.88128,59.22735,47.4492,402.86,16590,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-17",13.34859,13.68511,11.66599,11.77817,-3.8139,-24.46,60942,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-14",18.17203,18.88994,15.25553,15.59205,-3.253,-17.26,83496,{"date":2116,"open":2108,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-13",19.069412,17.72334,18.84507,0.3365,1.82,22135,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-12",16.93813,19.9668,16.60161,18.50855,1.5704,9.27,55468,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2125,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2125},"2025-11-11",17.27464,17.61116,16.26509,-1.1217,-6.21,48265,{"date":2141,"open":2142,"high":2126,"low":2125,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-10",17.49899,18.059856,-1.0096,-5.29,49531,{"date":2148,"open":2149,"high":2150,"low":2125,"close":2117,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2117},"2025-11-07",20.41549,20.75201,-2.9165,-13.27,81374,{"date":2155,"open":2156,"high":2157,"low":2126,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-06",21.87374,22.54678,21.98591,-1.6826,-7.11,183894,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-05",23.78068,27.033697,19.74245,23.66851,7.1791,43.54,6961229,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-04",17.83551,19.61906,16.25387,16.48943,-3.3652,-16.95,249793,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-03",22.21026,19.63028,19.85462,-2.8043,-12.38,1138268,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-31",25.014582,25.57545,22.4346,22.65895,-4.5991,-16.87,68680,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-30",31.1841,31.85714,26.98883,27.25804,-5.833,-17.63,57866,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-29",40.38229,42.4014,31.63279,33.091042,-14.5825,-30.59,202393,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-28",58.55431,43.52313,47.67353,-17.8355,-27.23,84013,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-27",75.2681,63.15341,65.50904,-11.2173,-14.62,33404,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-24",80.87675,83.23238,72.12725,76.72634,-8.413,-9.88,32370,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-23",94.67403,97.029655,76.502,85.13932,-21.6099,-20.24,32432,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-22",97.99731,123.26705,93.80623,106.74927,10.601,11.03,68421,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-21",141.75711,147.92046,92.57355,96.1483,-46.8415,-32.76,42660,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":28,"percent_change":28,"volume":2273,"transactions":9,"vwap":2272},"2025-10-20",144.22244,146.56453,139.29176,142.98978,6517,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2272,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2272},"2025-10-17",135.59375,146.68779,133.12842,6.1634,4.5,10808,{"date":2283,"open":2284,"high":2284,"low":2276,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-16",150.3858,136.82643,-11.094,-7.5,13847,{"date":2290,"open":2291,"high":2292,"low":2261,"close":2261,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2261},"2025-10-15",149.15314,159.014496,-1.2327,-0.83,14804,{"date":2297,"open":2298,"high":2299,"low":2291,"close":2291,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2291},"2025-10-14",154.083817,157.78183,-8.6287,-5.47,9658,{"date":2304,"open":2298,"high":2305,"low":2306,"close":2299,"change":2307,"percent_change":831,"volume":2308,"transactions":9,"vwap":2299},"2025-10-13",163.94518,152.85114,-2.4653,13295,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-10",167.64319,178.73723,160.24716,-6.1634,-3.7,16548,{"date":2318,"open":2311,"high":2319,"low":2305,"close":2320,"change":2279,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-10-09",181.20256,166.41052,3.85,29537,{"date":2324,"open":2320,"high":2325,"low":2313,"close":2313,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2313},"2025-10-08",169.73872,-12.3267,-7.14,16205,{"date":2330,"open":2298,"high":2331,"low":2298,"close":2332,"change":2333,"percent_change":901,"volume":2334,"transactions":9,"vwap":2332},"2025-10-07",173.80653,172.57387,20.9554,19258,{"date":2336,"open":2305,"high":2311,"low":2284,"close":2337,"change":2338,"percent_change":1665,"volume":2339,"transactions":9,"vwap":2337},"2025-10-06",151.61847,-19.7227,34746,{"date":2341,"open":2342,"high":2343,"low":2305,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-03",218.18268,235.44006,171.3412,-27.1188,-13.66,226670,{"date":2349,"open":2312,"high":2350,"low":2332,"close":2351,"change":2333,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-10-02",202.77429,198.45995,11.81,25931,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2358,"change":2307,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-10-01",179.96989,195.99461,177.50455,-1.37,12080,{"date":2362,"open":2331,"high":2363,"low":2364,"close":2356,"change":2279,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2356},"2025-09-30",182.43523,170.10854,3.55,5502,{"date":2368,"open":2312,"high":2363,"low":2332,"close":2331,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2331},"2025-09-29",-7.396,-4.08,8534,{"date":2373,"open":2374,"high":2375,"low":2312,"close":2319,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2319},"2025-09-26",203.39064,208.32132,-16.0247,-8.12,18874,{"date":2380,"open":2312,"high":2351,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-25",168.87585,197.22728,14.7921,8.11,22453,{"date":2387,"open":2388,"high":2389,"low":2312,"close":2363,"change":2307,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2363},"2025-09-24",186.13324,187.36592,-1.33,4496,{"date":2393,"open":2394,"high":2395,"low":2312,"close":2396,"change":2293,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-09-23",191.063934,194.76193,184.90057,-0.66,9438,{"date":2400,"open":2356,"high":2401,"low":2358,"close":2388,"change":2279,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2388},"2025-09-22",187.24265,3.42,5697,{"date":2405,"open":2395,"high":2406,"low":2356,"close":2356,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2356},"2025-09-19",199.076279,-14.792,-7.59,10789,{"date":2411,"open":2332,"high":2374,"low":2364,"close":2395,"change":2412,"percent_change":874,"volume":2413,"transactions":9,"vwap":2395},"2025-09-18",23.4207,24629,{"date":2415,"open":2331,"high":2416,"low":2364,"close":2344,"change":2293,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2344},"2025-09-17",176.27188,-0.71,5211,{"date":2420,"open":2305,"high":2358,"low":2305,"close":2332,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2332},"2025-09-16",-17.2574,-9.09,8955,{"date":2425,"open":2313,"high":2426,"low":2313,"close":2427,"change":2412,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-09-15",192.2966,189.83125,14.07,36188,{"date":2431,"open":2381,"high":2331,"low":2432,"close":2320,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2320},"2025-09-12",162.71251,-3.698,-2.17,10143,{"date":2437,"open":2344,"high":2396,"low":2320,"close":2364,"change":2279,"percent_change":88,"volume":2438,"transactions":9,"vwap":2364},"2025-09-11",37594,{"date":2440,"open":2396,"high":2441,"low":2305,"close":2305,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2305},"2025-09-10",230.50938,2.4653,1.53,391758,{"date":2446,"open":2299,"high":2364,"low":2299,"close":2447,"change":2442,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-09-09",161.47984,1.55,9643,{"date":2451,"open":2381,"high":2332,"low":2452,"close":2292,"change":2407,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2292},"2025-09-08",156.54915,-8.51,15023,{"date":2456,"open":2457,"high":2374,"low":2381,"close":2331,"change":2326,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2331},"2025-09-05",175.039215,-6.62,28756,{"date":2461,"open":2260,"high":2462,"low":2276,"close":2388,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2388},"2025-09-04",266.25684,35.7474,23.77,333070,{"date":2467,"open":2394,"high":2468,"low":2261,"close":2284,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2284},"2025-09-03",193.52927,-56.7028,-27.38,32274,{"date":2473,"open":2474,"high":2475,"low":2389,"close":2474,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2474},"2025-09-02",207.088638,210.78665,-39.4455,-16,30322,{"date":2480,"open":2481,"high":2482,"low":1719,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-29",258.24448,294.60825,246.5341,32.0494,14.94,460327,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-28",309.4003,338.12152,202.15796,214.48466,-230.5094,-51.8,46083,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-27",478.27615,486.90485,431.43466,444.99405,-34.5148,-7.2,1685,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-26",509.092926,534.979,468.41479,479.50882,-44.3761,-8.47,1816,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2433,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-08-25",516.48895,542.375,493.068207,523.88495,-0.7,6464,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-22",494.30087,530.04834,474.57816,527.58295,30.8167,6.2,703,{"date":2532,"open":2533,"high":2534,"low":2499,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-21",538.677,549.77106,496.7662,-59.1682,-10.64,756,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":357,"transactions":9,"vwap":2544},"2025-08-20",557.16705,565.79578,541.14233,555.93439,-4.9307,-0.88,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-19",580.58783,607.46002,558.39972,560.86505,-35.7475,-5.99,742,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2300,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-08-18",597.84521,617.56793,565.17944,596.61255,-1.43,776,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2300,"percent_change":303,"volume":2570,"transactions":9,"vwap":2569},"2025-08-15",601.54321,634.82532,591.68182,605.24121,849,{"date":2572,"open":2573,"high":2574,"low":2569,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-14",616.33527,675.50342,613.86993,-43.1434,-6.57,1927,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-13",585.51849,707.55286,657.013367,45.6088,7.46,4236,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":860,"volume":2594,"transactions":9,"vwap":2592},"2025-08-12",606.47388,640.98865,594.14716,611.40454,1.2327,2337,{"date":2596,"open":2597,"high":2598,"low":2558,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-11",765.4884,809.8645,610.17188,-192.2966,-23.96,4177,{"date":2604,"open":2569,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-08",1031.74524,579.35516,802.46851,200.9253,33.4,71103,{"date":2612,"open":2613,"high":2614,"low":2558,"close":2566,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2566},"2025-08-07",643.45398,708.78552,-45.6088,-7.05,2370,{"date":2619,"open":2620,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-06",747.24487,625.58026,647.15204,-100.0928,-13.39,2012,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2620,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2620},"2025-08-05",1000.92847,1009.55713,722.22162,-409,-35.37,4836,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-08-04",1078.58667,1277.046631,1156.24487,77.6582,7.2,1639,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2636,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2636},"2025-08-01",1095.84412,1145.027588,1035.44324,-138.0591,-11.35,1155,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-31",1440.99182,1449.62048,1181.26819,1216.64575,-215.7174,-15.06,2090,{"date":2660,"open":1877,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-30",1708.48132,1406.47705,1432.36316,-146.6877,-9.29,2695,{"date":2668,"open":2669,"high":2661,"low":2637,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-07-29",1673.96655,1579.050903,-293.3756,-15.67,6807,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-28",2459.17773,2864.72632,1824.96863,1872.42651,43.1434,2.36,92420,{"date":2684,"open":2629,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-25",2088.1438,983.67108,1829.28308,862.8694,89.29,93848,{"date":2692,"open":2693,"high":2629,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-24",975.042358,914.64154,966.4137,-60.4009,-5.88,4547,{"date":2700,"open":1973,"high":1973,"low":2701,"close":2702,"change":2502,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-07-23",1001.79132,1026.81458,-3.25,2346,{"date":2706,"open":2707,"high":2708,"low":2646,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-22",1108.78711,1138.98755,1061.32935,-129.4304,-10.87,8557,{"date":2714,"open":2715,"high":2653,"low":2716,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-07-21",1311.5614,1190.75977,-120.8016,-9.21,2272,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2715,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2715},"2025-07-18",1337.44751,1389.2196,1289.98962,-86.287,-6.17,452,{"date":2729,"open":2652,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-17",1466.87793,1320.19006,1397.84839,-163.9452,-10.5,1215,{"date":2737,"open":2738,"high":2739,"low":2716,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-16",1242.53186,1561.79358,284.7469,22.3,5529,{"date":2744,"open":2730,"high":2745,"low":2637,"close":2637,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2637},"2025-07-15",1630.82312,-172.5738,-11.9,31703,{"date":2750,"open":2751,"high":2752,"low":2653,"close":2653,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2653},"2025-07-14",2010.4856,2095.90967,-534.979,-26.96,940,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-11",2769.81055,2932.89282,1941.45605,1984.59949,-698.9242,-26.05,730,{"date":2766,"open":2767,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-10",3598.16528,2545.4646,2683.52368,-828.3545,-23.59,359,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-09",3589.53662,3667.19482,3460.1062,3511.87817,-94.9158,-2.63,21,{"date":2783,"open":2784,"high":2785,"low":2778,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-08",3891.54077,4029.59985,3606.79395,-224.3459,-5.86,57,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":799,"transactions":9,"vwap":2795},"2025-07-07",3882.91211,3908.7981,3783.68213,3831.13989,-90.6013,-2.31,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-07-03",3762.11035,3995.085205,3736.22437,3921.74121,133.7449,3.53,11,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":722,"transactions":9,"vwap":2812},"2025-07-02",3749.16724,3844.083008,3621.46265,3787.99634,120.8015,3.29,{"date":2816,"open":2775,"high":2817,"low":2818,"close":2776,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2776},"2025-07-01",3697.39526,3494.62085,-34.5146,-0.93,36,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-06-30",3624.05127,3710.33813,3434.21997,3701.70947,155.3164,4.38,28,{"date":2832,"open":2824,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":621,"transactions":9,"vwap":2835},"2025-06-27",3693.080811,3537.7644,3546.39307,-86.2869,-2.38,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-06-26",3615.42261,3796.62524,3580.90771,3632.67993,12.9431,0.36,14,{"date":2848,"open":2802,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-06-25",3943.31299,3585.22217,3619.73682,-125.1162,-3.34,26,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-06-24",3874.28345,4041.67993,3744.85303,-155.3164,-3.98,25,{"date":2864,"open":2865,"high":2866,"low":2865,"close":2867,"change":2868,"percent_change":880,"volume":416,"transactions":9,"vwap":2867},"2025-06-23",3822.51123,4195.271,3900.16943,-12.9431,{"date":2870,"open":2871,"high":2872,"low":2825,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-06-20",4184.9165,4202.17383,3913.11255,-314.9475,-7.45,73,{"date":2878,"open":2879,"high":2880,"low":2834,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-06-18",3977.82764,4555.9502,4228.060059,224.3462,5.6,141,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-06-17",3149.47314,4012.34253,3140.84448,4003.71387,897.3843,28.89,181,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-06-16",3304.78955,3416.96265,3106.32959,-171.1536,-5.22,37,{"date":2903,"open":2904,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-13",3621.92065,3249.075928,3277.48315,-415.4556,-11.25,23,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2327,"volume":2917,"transactions":9,"vwap":2915},"2025-06-12",3728.44775,3994.76562,3604.16626,3692.93872,-284.0723,43,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-06-11",4296.59229,4303.69385,3905.99292,3977.010986,-213.054,-5.08,29,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":799,"transactions":9,"vwap":2932},"2025-06-10",4332.10107,4364.05957,3941.50195,4190.064941,-142.0361,-3.28,{"date":2936,"open":2937,"high":2937,"low":2920,"close":2929,"change":28,"percent_change":28,"volume":2938,"transactions":9,"vwap":2929},"2025-06-09",4403.11914,12,{"date":2940,"open":2941,"high":2942,"low":2932,"close":2929,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2929},"2025-06-06",4687.19141,4775.96387,-390.5996,-8.27,35,{"date":2947,"open":2948,"high":2949,"low":2948,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-05",4509.64648,4935.75488,4722.70068,177.5454,3.91,30,{"date":2955,"open":2937,"high":2941,"low":2937,"close":2956,"change":2957,"percent_change":2958,"volume":712,"transactions":9,"vwap":2956},"2025-06-04",4545.15527,56.8144,1.27,{"date":2960,"open":2929,"high":2961,"low":2920,"close":2962,"change":2963,"percent_change":1283,"volume":522,"transactions":9,"vwap":2962},"2025-06-03",4580.66455,4488.34082,14.2036,{"date":2965,"open":2948,"high":2948,"low":2929,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-06-02",4474.13721,35.5088,0.8,6,{"date":2971,"open":2972,"high":2972,"low":2929,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-05-30",4438.62842,71.0181,1.63,9,{"date":2977,"open":2972,"high":2948,"low":2929,"close":2978,"change":2979,"percent_change":1224,"volume":2806,"transactions":9,"vwap":2978},"2025-05-29",4367.61035,-35.5088,{"date":2981,"open":2982,"high":2983,"low":2920,"close":2937,"change":2984,"percent_change":2985,"volume":692,"transactions":9,"vwap":2937},"2025-05-28",4704.94629,4790.16748,-213.0542,-4.62,{"date":2987,"open":2949,"high":2949,"low":2961,"close":2988,"change":2989,"percent_change":2315,"volume":2938,"transactions":9,"vwap":2988},"2025-05-27",4616.17334,-177.5454,{"date":2991,"open":2992,"high":2993,"low":2941,"close":2994,"change":2979,"percent_change":96,"volume":2846,"transactions":9,"vwap":2994},"2025-05-23",4829.22754,4900.24561,4793.71875,{"date":2996,"open":2997,"high":2997,"low":2992,"close":2992,"change":2984,"percent_change":2998,"volume":821,"transactions":9,"vwap":2992},"2025-05-22",5184.31787,-4.23,{"date":3000,"open":2949,"high":3001,"low":2992,"close":3001,"change":3002,"percent_change":2520,"volume":3003,"transactions":9,"vwap":3001},"2025-05-21",5042.28174,-35.5093,10,{"date":3005,"open":3006,"high":3007,"low":2993,"close":3008,"change":2979,"percent_change":241,"volume":2806,"transactions":9,"vwap":3008},"2025-05-20",5006.77295,5148.80908,5077.79102,{"date":3010,"open":3011,"high":3012,"low":2994,"close":3012,"change":3013,"percent_change":3014,"volume":2806,"transactions":9,"vwap":3012},"2025-05-19",4864.73682,5113.2998,248.563,5.11,{"date":3016,"open":3007,"high":3007,"low":2992,"close":3011,"change":3017,"percent_change":451,"volume":522,"transactions":9,"vwap":3011},"2025-05-16",35.5093,{"date":3019,"open":3020,"high":3020,"low":2992,"close":2992,"change":2984,"percent_change":2998,"volume":621,"transactions":9,"vwap":2992},"2025-05-15",5052.93457,{"date":3022,"open":3023,"high":3023,"low":2949,"close":3001,"change":3024,"percent_change":45,"volume":2806,"transactions":9,"vwap":3001},"2025-05-14",5326.354,-71.0181,{"date":3026,"open":3006,"high":3027,"low":3006,"close":3012,"change":3028,"percent_change":897,"volume":3029,"transactions":9,"vwap":3012},"2025-05-13",5681.44434,106.5269,39,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3006,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3006},"2025-05-12",5645.93506,5727.60596,4971.26367,-390.5991,-7.24,24,{"date":3039,"open":3040,"high":3027,"low":3041,"close":3041,"change":3042,"percent_change":2726,"volume":821,"transactions":9,"vwap":3041},"2025-05-09",5574.91699,5397.37207,-355.0903,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":2973,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3048},"2025-05-08",5716.95312,5787.97119,5468.39014,5752.4624,1.25,41,{"date":3052,"open":3046,"high":3053,"low":3054,"close":3027,"change":2933,"percent_change":3055,"volume":2938,"transactions":9,"vwap":3027},"2025-05-07",5965.5166,5539.4082,-2.44,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3060,"change":3024,"percent_change":3061,"volume":2975,"transactions":9,"vwap":3060},"2025-05-06",6001.025391,6036.53467,5823.48047,-1.2,{"date":3063,"open":3064,"high":3064,"low":3065,"close":3065,"change":3066,"percent_change":3067,"volume":2846,"transactions":9,"vwap":3065},"2025-05-05",6391.625,5894.49854,-426.1084,-6.74,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":821,"transactions":9,"vwap":3073},"2025-05-02",6356.11572,6746.71533,6107.55273,6320.60693,-106.5269,-1.66,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":452,"volume":2909,"transactions":9,"vwap":3081},"2025-05-01",6533.66113,6622.43359,6285.097656,6427.13379,284.0723,{"date":3084,"open":3085,"high":3071,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-04-30",6569.16992,5858.98926,6143.061523,-603.6538,-8.95,33,{"date":3092,"open":3093,"high":3094,"low":3078,"close":3071,"change":3095,"percent_change":3096,"volume":2953,"transactions":9,"vwap":3071},"2025-04-29",7279.35059,7598.93164,-568.144,-7.77,{"date":183,"open":3098,"high":179,"low":3099,"close":3100,"change":2943,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3100},7705.45898,6945.56543,7314.85938,-5.07,48]